Hot Features
프리미엄
Embotelladora Andina (AKO.B)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.583333333333 | 18 | 18.48 | 17.31 | 6572 | 17.76233215 | DR |
| 4 | -0.035 | -0.195203569437 | 17.93 | 18.48 | 16.83 | 6096 | 17.56874013 | DR |
| 12 | -0.205 | -1.13259668508 | 18.1 | 20.38 | 16.6 | 15426 | 18.58717187 | DR |
| 26 | -1.505 | -7.75773195876 | 19.4 | 20.38 | 15 | 13547 | 18.43162642 | DR |
| 52 | 2.945 | 19.6989966555 | 14.95 | 20.38 | 12.5 | 15994 | 17.24145394 | DR |
| 156 | 5.745 | 47.2839506173 | 12.15 | 20.38 | 9.63 | 20135 | 14.35812037 | DR |
| 260 | 2.765 | 18.2749504296 | 15.13 | 20.38 | 9.63 | 17368 | 14.08594856 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 17.8 | 0.13 | 0.74 | 17.31 | 18.48 | 17.31 | 11137 |
| 1732917840 | 17.67 | -0.24 | -1.34 | 17.58 | 17.84 | 17.58 | 5733 |
| 1732750800 | 17.91 | 0.28 | 1.59 | 17.63 | 17.95 | 17.63 | 4261 |
| 1732664400 | 17.63 | -0.22 | -1.23 | 17.84 | 17.9279 | 17.62 | 4161 |
| 1732578000 | 17.85 | 0.19 | 1.05 | 17.95 | 17.95 | 17.81 | 2329 |
| 1732318800 | 17.665 | -0.03 | -0.14 | 18.03 | 18.03 | 17.63 | 4622 |
| 1732232400 | 17.69 | 0.24 | 1.38 | 17.98 | 18.09 | 17.53 | 2451 |
| 1732146000 | 17.45 | -0.27 | -1.52 | 17.64 | 17.86 | 17.45 | 3245 |
| 1732059600 | 17.72 | 0.32 | 1.84 | 17.4276 | 17.76 | 17.03 | 5566 |
| 1731973200 | 17.4 | 0.3 | 1.75 | 17.25 | 17.54 | 17.18 | 6472 |
| 1731714000 | 17.1 | -0.21 | -1.21 | 17.41 | 17.49 | 17.1 | 9014 |
| 1731627600 | 17.31 | -0.01 | -0.06 | 17.5 | 17.898 | 17.31 | 10686 |
| 1731541200 | 17.32 | 0.31 | 1.82 | 17.19 | 17.4396 | 17.13 | 3760 |
| 1731454800 | 17.01 | -0.48 | -2.74 | 17.5 | 17.5 | 16.83 | 4976 |
| 1731368400 | 17.49 | -0.46 | -2.56 | 17.54 | 17.54 | 17.09 | 4805 |
| 1731109200 | 17.95 | 0 | 0.00 | 17.28 | 18.06 | 17.27 | 9157 |
| 1731022800 | 17.95 | 0.44 | 2.51 | 17.92 | 17.95 | 17.59 | 4654 |
| 1730936400 | 17.51 | -0.18 | -1.02 | 17.28 | 18.14 | 17.28 | 11338 |
| 1730850000 | 17.69 | -0.15 | -0.84 | 17.63 | 17.81 | 17.55 | 5580 |
| 1730763600 | 17.84 | 0.96 | 5.69 | 17.5 | 17.89 | 17.47 | 72793 |
| 1730500800 | 16.88 | -0.53 | -3.04 | 17.73 | 17.7846 | 16.6 | 74229 |
| 1730414400 | 17.41 | 0.36 | 2.11 | 16.8 | 18.1799 | 16.8 | 3812 |
| 1730328000 | 17.05 | -1.19 | -6.52 | 17.97 | 18.14 | 16.73 | 6987 |
| 1730241600 | 18.24 | -0.1 | -0.55 | 18.87 | 18.88 | 18.13 | 6126 |
| 1730155200 | 18.34 | 0.15 | 0.82 | 18.85 | 18.94 | 18.32 | 7657 |
| 1729896000 | 18.19 | -0.7 | -3.71 | 18.92 | 19.29 | 18.19 | 10114 |
| 1729809600 | 18.89 | 0.18 | 0.96 | 18.99 | 19.14 | 18.89 | 4040 |
| 1729723200 | 18.71 | -0.28 | -1.45 | 18.85 | 19.095 | 18.71 | 5284 |
| 1729636800 | 18.985 | -0.13 | -0.65 | 19.21 | 19.32 | 18.98 | 8593 |
| 1729550400 | 19.11 | 0.12 | 0.63 | 18.5 | 19.115 | 18.5 | 18092 |
| 1729291200 | 18.99 | 0.01 | 0.05 | 18.93 | 19 | 18.69 | 7306 |
| 1729204800 | 18.98 | 0.03 | 0.16 | 18.64 | 19.11 | 18.64 | 19672 |
| 1729118400 | 18.95 | -0.04 | -0.21 | 18.82 | 19.09 | 18.82 | 7098 |
| 1729032000 | 18.99 | -0.15 | -0.78 | 18.95 | 19.07 | 18.75 | 21491 |
| 1728945600 | 19.14 | -0.03 | -0.16 | 18.94 | 19.14 | 18.79 | 27005 |
| 1728686400 | 19.17 | 0.43 | 2.29 | 18.82 | 19.25 | 18.72 | 16514 |
| 1728600000 | 18.74 | -0.02 | -0.11 | 18.63 | 18.77 | 18.44 | 51651 |
| 1728513600 | 18.76 | 0.04 | 0.21 | 18.68 | 18.77 | 18.43 | 19844 |
| 1728427200 | 18.72 | -0.48 | -2.50 | 18.92 | 18.93 | 18.55 | 12317 |
| 1728340800 | 19.2 | 0.09 | 0.47 | 18.76 | 19.41 | 18.76 | 14717 |
| 1728081600 | 19.11 | -0.1 | -0.52 | 19.17 | 19.215 | 18.99 | 32357 |
| 1727995200 | 19.21 | -0.2 | -1.03 | 18.99 | 19.99 | 18.57 | 132006 |
| 1727908800 | 19.41 | -0.04 | -0.21 | 19.67 | 19.67 | 19.15 | 64232 |
| 1727822400 | 19.45 | -0.6 | -2.99 | 20.29 | 20.29 | 19.22 | 41224 |
| 1727735520 | 20.05 | 0.14 | 0.70 | 20.26 | 20.38 | 19.89 | 16985 |
| 1727476800 | 19.91 | 0.52 | 2.68 | 19.56 | 20.15 | 19.56 | 15130 |
| 1727390400 | 19.39 | 0.47 | 2.48 | 19.35 | 19.595 | 19.29 | 3259 |
| 1727304000 | 18.92 | 0.23 | 1.23 | 18.72 | 19.145 | 18.54 | 10631 |
| 1727217600 | 18.69 | -0.49 | -2.55 | 19.34 | 19.34 | 18.455 | 11503 |
| 1727131200 | 19.18 | 0.27 | 1.43 | 18.94 | 19.32 | 18.94 | 9697 |
| 1726872000 | 18.9094 | 0.56 | 3.05 | 17.99 | 18.99 | 17.99 | 1045 |
| 1726785600 | 18.35 | -0.12 | -0.65 | 18.96 | 18.96 | 17.85 | 899 |
| 1726699200 | 18.47 | -0.04 | -0.19 | 18.01 | 18.47 | 17.59 | 528 |
| 1726612800 | 18.505 | 0.25 | 1.40 | 18.43 | 18.505 | 18.295 | 2294 |
| 1726526400 | 18.25 | 0.02 | 0.11 | 18.28 | 18.7 | 17.485 | 6289 |
| 1726267200 | 18.23 | 0.05 | 0.25 | 18.39 | 18.58 | 18.23 | 1517 |
| 1726180800 | 18.185 | 0.04 | 0.19 | 18.16 | 18.44 | 17.85 | 1927 |
| 1726094400 | 18.15 | 0.17 | 0.95 | 18.21 | 18.21 | 17.78 | 2870 |
| 1726008000 | 17.98 | -0.1 | -0.55 | 17.97 | 18.43 | 17.67 | 11205 |
| 1725921600 | 18.08 | 0.21 | 1.18 | 18.04 | 18.34 | 17.71 | 5598 |
| 1725662400 | 17.87 | 0.29 | 1.65 | 17.58 | 18.15 | 17.58 | 4831 |
| 1725576000 | 17.58 | -0.51 | -2.82 | 18.06 | 18.06 | 15 | 93641 |
| 1725489600 | 18.09 | -0.56 | -3.00 | 18.75 | 18.75 | 18.09 | 3773 |
| 1725403200 | 18.65 | -0.67 | -3.47 | 19.02 | 19.03 | 18.04 | 127537 |
